Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.22 | 23.22 | 23.22 | 0 | +0.06(+0.26%) | |
Jun 29, 2016 | 23.10 | 23.17 | 23.10 | 23.16 | 905 | +0.30(+1.31%) |
Jun 28, 2016 | 22.84 | 22.86 | 22.82 | 22.86 | 1,422 | +0.26(+1.15%) |
Jun 27, 2016 | 22.70 | 22.70 | 22.50 | 22.60 | 1,501 | -0.37(-1.61%) |
Jun 24, 2016 | 22.76 | 23.13 | 22.76 | 22.97 | 4,674 | -0.22(-0.95%) |
Jun 22, 2016 | 23.19 | 23.19 | 23.19 | 60 | +0.05(+0.22%) | |
Jun 21, 2016 | 23.14 | 23.14 | 23.14 | 23.14 | 611 | +0.02(+0.09%) |
Jun 20, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 491 | +0.15(+0.65%) |
Jun 17, 2016 | 22.97 | 22.97 | 22.97 | 22.97 | 199 | +0.19(+0.83%) |
Jun 16, 2016 | 22.83 | 22.84 | 22.78 | 22.78 | 2,330 | -0.17(-0.74%) |
Jun 15, 2016 | 22.80 | 22.96 | 22.80 | 22.95 | 3,102 | +0.00(+0.00%) |
Jun 14, 2016 | 23.09 | 23.15 | 22.95 | 22.95 | 12,235 | -0.17(-0.74%) |
Jun 13, 2016 | 23.22 | 23.22 | 23.09 | 23.12 | 11,400 | -0.08(-0.34%) |
Jun 10, 2016 | 23.35 | 23.35 | 23.17 | 23.20 | 1,305 | -0.23(-0.98%) |
Jun 09, 2016 | 23.43 | 23.43 | 23.43 | 23.43 | 281 | -0.25(-1.06%) |
Jun 08, 2016 | 23.85 | 23.85 | 23.68 | 23.68 | 3,440 | -0.06(-0.25%) |
Jun 07, 2016 | 23.75 | 23.76 | 23.74 | 23.74 | 693 | +0.19(+0.81%) |
Jun 06, 2016 | 23.50 | 23.55 | 23.50 | 23.55 | 4,076 | +0.06(+0.26%) |
Jun 03, 2016 | 23.39 | 23.49 | 23.39 | 23.49 | 1,151 | +0.11(+0.47%) |
Jun 02, 2016 | 23.33 | 23.38 | 23.33 | 23.38 | 3,370 | +0.19(+0.82%) |
Jun 01, 2016 | 23.14 | 23.19 | 23.13 | 23.19 | 3,044 | -0.09(-0.39%) |
May 31, 2016 | 23.39 | 23.44 | 23.28 | 23.28 | 8,113 | -0.06(-0.26%) |
May 27, 2016 | 23.34 | 23.34 | 23.34 | 45 | +0.04(+0.17%) | |
May 26, 2016 | 23.30 | 23.30 | 23.30 | 23.30 | 230 | -0.01(-0.04%) |
May 25, 2016 | 23.31 | 23.31 | 23.31 | 23.31 | 808 | +0.21(+0.91%) |
May 24, 2016 | 23.02 | 23.13 | 23.02 | 23.10 | 2,221 | +0.13(+0.57%) |
May 20, 2016 | 22.97 | 22.97 | 22.97 | 0 | +0.24(+1.06%) | |
May 19, 2016 | 22.72 | 22.77 | 22.72 | 22.73 | 10,821 | -0.08(-0.35%) |
May 18, 2016 | 22.88 | 22.88 | 22.81 | 22.81 | 1,114 | -0.10(-0.44%) |
May 17, 2016 | 22.89 | 22.91 | 22.89 | 22.91 | 1,634 | -0.02(-0.09%) |
May 16, 2016 | 22.75 | 22.93 | 22.75 | 22.93 | 2,007 | +0.32(+1.42%) |
May 13, 2016 | 22.61 | 22.71 | 22.61 | 22.61 | 3,760 | +0.00(+0.00%) |
May 12, 2016 | 22.61 | 22.61 | 22.61 | 22.61 | 1,131 | -0.09(-0.40%) |
May 11, 2016 | 22.58 | 22.70 | 22.58 | 22.70 | 10,818 | +0.39(+1.75%) |
May 09, 2016 | 22.31 | 22.31 | 22.31 | 124 | -0.02(-0.09%) | |
May 06, 2016 | 22.33 | 22.33 | 22.33 | 22.33 | 551 | -0.02(-0.09%) |
May 05, 2016 | 22.64 | 22.64 | 22.32 | 22.35 | 5,639 | -0.10(-0.45%) |
May 04, 2016 | 22.51 | 22.51 | 22.37 | 22.45 | 2,641 | -0.08(-0.36%) |
May 03, 2016 | 22.50 | 22.53 | 22.50 | 22.53 | 6,783 | -0.40(-1.74%) |
May 02, 2016 | 23.06 | 22.93 | 22.93 | 869 | -0.13(-0.56%) | |
Apr 29, 2016 | 23.08 | 23.13 | 23.06 | 23.06 | 3,872 | +0.07(+0.30%) |
Apr 28, 2016 | 22.96 | 22.99 | 22.96 | 22.99 | 687 | +0.18(+0.79%) |
Apr 26, 2016 | 22.81 | 22.81 | 22.81 | 124 | +0.06(+0.26%) | |
Apr 25, 2016 | 22.76 | 22.76 | 22.66 | 22.75 | 2,776 | -0.06(-0.26%) |
Apr 22, 2016 | 22.83 | 22.83 | 22.81 | 22.81 | 1,643 | +0.04(+0.18%) |
Apr 21, 2016 | 22.91 | 22.91 | 22.77 | 22.77 | 5,083 | -0.16(-0.70%) |
Apr 20, 2016 | 22.81 | 22.93 | 22.81 | 22.93 | 770 | +0.22(+0.97%) |
Apr 19, 2016 | 22.69 | 22.71 | 22.69 | 22.71 | 1,052 | +0.16(+0.71%) |
Apr 18, 2016 | 22.52 | 22.55 | 22.52 | 22.55 | 760 | +0.16(+0.71%) |
Apr 15, 2016 | 22.35 | 22.39 | 22.35 | 22.39 | 5,767 | -0.06(-0.27%) |
Apr 14, 2016 | 22.48 | 22.51 | 22.41 | 22.45 | 3,730 | -0.07(-0.31%) |
Apr 13, 2016 | 22.53 | 22.53 | 22.50 | 22.52 | 2,655 | +0.07(+0.31%) |
Apr 12, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 101 | +0.30(+1.35%) |
Apr 11, 2016 | 22.10 | 22.16 | 22.10 | 22.15 | 1,360 | +0.11(+0.50%) |
Apr 08, 2016 | 21.91 | 22.05 | 21.91 | 22.04 | 1,907 | +0.27(+1.24%) |
Apr 07, 2016 | 21.87 | 21.87 | 21.77 | 21.77 | 1,297 | -0.16(-0.73%) |
Apr 06, 2016 | 21.89 | 21.93 | 21.82 | 21.93 | 4,113 | +0.04(+0.18%) |
Apr 05, 2016 | 21.85 | 21.89 | 21.84 | 21.89 | 1,336 | -0.05(-0.23%) |
Apr 04, 2016 | 22.00 | 22.00 | 21.94 | 21.94 | 5,500 | -0.17(-0.77%) |